Copa Holdings, S.A. Class A CPA
NYSE · Amerika Birleşik Devletleri · Ulaştırma
$131,85-1,20 (-%0,90)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $131,85 | -%0,90 | $133,52 | $133,52 | $130,57 | 431,40K |
| 2026-09-29 | $133,05 | +%1,51 | $131,89 | $133,33 | $130,69 | 261,80K |
| 2026-09-28 | $131,07 | -%1,98 | $131,64 | $133,14 | $130,00 | 224,80K |
| 2026-09-25 | $133,72 | +%3,80 | $131,11 | $133,83 | $128,80 | 215,50K |
| 2026-09-24 | $128,83 | -%0,85 | $128,50 | $131,08 | $127,55 | 385,30K |
| 2026-09-23 | $129,93 | -%3,85 | $133,00 | $133,74 | $129,01 | 442,90K |
| 2026-09-22 | $135,13 | -%1,44 | $139,48 | $141,35 | $134,63 | 600,00K |
| 2026-09-21 | $137,11 | +%4,08 | $133,67 | $137,65 | $132,15 | 493,30K |
| 2026-09-18 | $131,73 | +%0,52 | $131,87 | $132,91 | $130,14 | 437,80K |
| 2026-09-17 | $131,05 | +%2,22 | $130,86 | $131,45 | $129,74 | 326,80K |
| 2026-09-16 | $128,21 | +%1,95 | $128,35 | $131,96 | $126,61 | 381,10K |
| 2026-09-15 | $125,76 | -%1,36 | $127,57 | $127,63 | $124,87 | 273,70K |
| 2026-09-14 | $127,49 | -%1,29 | $126,81 | $128,33 | $126,12 | 414,50K |
| 2026-09-11 | $129,15 | +%0,46 | $130,51 | $130,51 | $127,41 | 440,90K |
| 2026-09-10 | $128,56 | -%1,04 | $128,60 | $130,17 | $127,80 | 279,70K |
| 2026-09-09 | $129,91 | +%0,05 | $128,50 | $130,71 | $128,45 | 207,60K |
| 2026-09-08 | $129,84 | -%1,87 | $131,52 | $132,30 | $129,69 | 152,50K |
| 2026-09-04 | $132,31 | +%2,24 | $130,00 | $132,35 | $130,00 | 212,30K |
| 2026-09-03 | $129,41 | +%0,41 | $129,75 | $130,97 | $128,24 | 115,00K |
| 2026-09-02 | $128,88 | +%2,70 | $127,94 | $129,46 | $125,00 | 144,90K |
| 2026-09-01 | $125,49 | -%0,76 | $124,65 | $127,02 | $124,56 | 264,90K |
| 2026-08-31 | $126,45 | -%2,36 | $127,00 | $127,38 | $124,74 | 304,70K |
| 2026-08-28 | $129,50 | -%1,36 | $132,21 | $133,90 | $129,17 | 257,70K |
| 2026-08-27 | $131,28 | -%0,90 | $131,56 | $132,73 | $130,79 | 233,20K |
| 2026-08-26 | $132,47 | -%0,75 | $134,41 | $135,96 | $132,29 | 177,80K |
| 2026-08-25 | $133,47 | +%1,50 | $134,69 | $134,74 | $130,50 | 244,20K |
| 2026-08-24 | $131,50 | +%1,19 | $130,00 | $132,75 | $129,70 | 292,90K |
| 2026-08-21 | $129,95 | +%1,29 | $129,97 | $130,83 | $128,29 | 202,30K |
| 2026-08-20 | $128,29 | -%1,15 | $127,96 | $128,93 | $127,28 | 250,60K |
| 2026-08-19 | $129,78 | +%0,25 | $130,00 | $130,44 | $128,80 | 499,60K |
| 2026-08-18 | $129,46 | -%3,24 | $132,50 | $133,01 | $129,22 | 288,00K |
| 2026-08-17 | $133,79 | -%1,53 | $135,18 | $136,05 | $133,37 | 183,60K |
| 2026-08-14 | $135,87 | -%0,37 | $136,54 | $137,83 | $134,78 | 223,70K |
| 2026-08-13 | $136,37 | +%0,38 | $138,00 | $138,00 | $135,53 | 138,30K |
| 2026-08-12 | $135,86 | +%1,01 | $137,02 | $138,33 | $135,18 | 269,40K |
| 2026-08-11 | $134,50 | -%1,60 | $137,01 | $138,02 | $134,46 | 239,50K |
| 2026-08-10 | $136,69 | -%3,83 | $140,31 | $140,84 | $136,28 | 273,60K |
| 2026-08-07 | $142,13 | +%0,06 | $143,10 | $143,94 | $139,87 | 265,80K |
| 2026-08-06 | $142,05 | -%5,79 | $142,50 | $145,79 | $138,37 | 558,80K |
| 2026-08-05 | $150,78 | +%2,82 | $147,22 | $152,67 | $145,95 | 425,70K |
| 2026-08-04 | $146,65 | +%0,40 | $148,98 | $150,42 | $146,56 | 243,50K |
| 2026-08-03 | $146,06 | +%3,43 | $144,00 | $146,52 | $143,30 | 222,70K |
| 2026-07-31 | $141,22 | -%0,71 | $143,50 | $143,50 | $140,90 | 166,40K |
| 2026-07-30 | $142,23 | +%4,37 | $138,89 | $142,47 | $138,01 | 419,90K |
| 2026-07-29 | $136,28 | -%2,66 | $136,95 | $140,32 | $135,79 | 307,70K |
| 2026-07-28 | $140,01 | +%1,14 | $138,44 | $140,64 | $136,37 | 390,60K |
| 2026-07-27 | $138,43 | +%1,58 | $139,71 | $140,96 | $136,29 | 434,90K |
| 2026-07-24 | $136,28 | +%0,41 | $137,19 | $140,00 | $135,75 | 411,90K |
| 2026-07-23 | $135,72 | -%2,21 | $134,00 | $136,20 | $132,61 | 411,20K |
| 2026-07-22 | $138,79 | -%1,45 | $138,93 | $141,06 | $137,98 | 145,10K |
| 2026-07-21 | $140,83 | +%1,28 | $140,22 | $141,75 | $138,51 | 162,60K |
| 2026-07-20 | $139,05 | -%0,01 | $139,08 | $140,75 | $137,84 | 192,90K |
| 2026-07-17 | $139,07 | -%3,66 | $141,59 | $142,97 | $138,59 | 299,80K |
| 2026-07-16 | $144,36 | -%2,10 | $145,77 | $148,61 | $144,17 | 212,20K |
| 2026-07-15 | $147,46 | +%0,10 | $147,01 | $150,05 | $146,87 | 250,20K |
| 2026-07-14 | $147,32 | +%2,27 | $147,29 | $147,83 | $144,14 | 362,10K |
| 2026-07-13 | $144,05 | -%4,34 | $149,75 | $150,14 | $144,05 | 333,40K |
| 2026-07-10 | $150,59 | +%0,47 | $150,05 | $151,84 | $149,45 | 201,90K |
| 2026-07-09 | $149,89 | +%1,70 | $149,32 | $151,51 | $148,66 | 201,20K |
| 2026-07-08 | $147,38 | -%1,31 | $148,01 | $148,38 | $142,23 | 488,90K |
| 2026-07-07 | $149,34 | -%3,51 | $154,35 | $155,37 | $148,60 | 267,20K |
| 2026-07-06 | $154,78 | +%1,40 | $154,06 | $157,10 | $153,06 | 244,20K |
| 2026-07-02 | $152,65 | -%0,26 | $154,88 | $156,06 | $151,08 | 256,60K |
| 2026-07-01 | $153,05 | -%1,62 | $155,92 | $157,34 | $152,84 | 321,50K |
| 2026-06-30 | $155,57 | +%0,03 | $154,38 | $157,00 | $153,50 | 193,70K |
| 2026-06-29 | $155,53 | -%1,06 | $155,35 | $156,60 | $153,58 | 311,70K |
| 2026-06-26 | $157,19 | +%0,10 | $156,00 | $158,45 | $155,00 | 261,90K |
| 2026-06-25 | $157,04 | +%0,11 | $159,00 | $160,47 | $155,62 | 328,30K |
| 2026-06-24 | $156,86 | +%3,24 | $154,09 | $159,92 | $152,54 | 387,30K |
| 2026-06-23 | $151,93 | -%0,69 | $149,83 | $153,97 | $147,41 | 256,30K |
| 2026-06-22 | $152,99 | +%1,29 | $150,30 | $156,25 | $149,78 | 428,00K |
| 2026-06-18 | $151,04 | +%5,45 | $148,14 | $153,00 | $147,63 | 581,10K |
| 2026-06-17 | $143,23 | -%0,09 | $144,45 | $146,30 | $142,96 | 239,40K |
| 2026-06-16 | $143,36 | -%0,72 | $145,44 | $147,00 | $142,93 | 329,50K |
| 2026-06-15 | $144,40 | +%1,91 | $147,55 | $151,95 | $143,52 | 642,70K |
| 2026-06-12 | $141,69 | +%1,87 | $141,25 | $142,34 | $139,00 | 369,80K |
| 2026-06-11 | $139,09 | +%8,23 | $128,50 | $139,26 | $128,08 | 349,10K |
| 2026-06-10 | $128,51 | -%5,07 | $133,38 | $135,27 | $128,29 | 284,80K |
| 2026-06-09 | $135,37 | +%2,80 | $133,00 | $136,32 | $131,56 | 431,20K |
| 2026-06-08 | $131,68 | -%1,43 | $133,98 | $135,32 | $131,50 | 227,50K |
| 2026-06-05 | $133,59 | +%0,34 | $132,38 | $135,04 | $131,01 | 251,80K |
| 2026-06-04 | $133,14 | -%1,99 | $137,20 | $138,88 | $132,30 | 410,20K |
| 2026-06-03 | $135,84 | -%0,72 | $135,81 | $137,15 | $134,43 | 518,00K |
| 2026-06-02 | $136,83 | -%2,54 | $140,40 | $141,35 | $136,24 | 343,60K |
| 2026-06-01 | $140,40 | -%1,74 | $141,00 | $141,86 | $138,49 | 257,00K |
| 2026-05-29 | $142,89 | +%0,51 | $140,00 | $144,34 | $139,00 | 216,40K |
| 2026-05-28 | $142,16 | -%0,55 | $139,93 | $143,54 | $138,93 | 335,60K |
| 2026-05-27 | $142,95 | +%0,49 | $143,54 | $145,57 | $142,73 | 381,00K |
| 2026-05-26 | $142,26 | +%3,84 | $141,01 | $143,80 | $140,41 | 325,80K |
| 2026-05-22 | $137,00 | -%0,05 | $137,73 | $140,00 | $135,84 | 282,30K |